NIFTY 50 26,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹624.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹597.7 | ₹624.9 | ₹485 | ₹501 | 19,01,400 | 58,22,075 |
| 2 Dec 2025 | ₹470 | ₹490.7 | ₹400.6 | ₹423.05 | 36,14,475 | 62,26,375 |
| 3 Dec 2025 | ₹411 | ₹411 | ₹308.85 | ₹355 | 61,50,900 | 71,37,750 |
| 4 Dec 2025 | ₹349 | ₹414.9 | ₹309 | ₹369.05 | 59,76,975 | 69,16,050 |
| 5 Dec 2025 | ₹360.9 | ₹487 | ₹340.1 | ₹454 | 61,68,150 | 62,07,500 |
| 8 Dec 2025 | ₹453.3 | ₹453.3 | ₹277.1 | ₹278.55 | 73,15,050 | 71,30,800 |
| 9 Dec 2025 | ₹220 | ₹266.05 | ₹197.45 | ₹220 | 1,24,36,725 | 82,32,850 |
| 10 Dec 2025 | ₹221.95 | ₹266 | ₹165 | ₹173.35 | 1,04,92,575 | 86,13,450 |
| 11 Dec 2025 | ₹183.95 | ₹247.75 | ₹147.15 | ₹225.25 | 1,14,99,300 | 77,88,125 |
| 12 Dec 2025 | ₹267.95 | ₹294.8 | ₹232.65 | ₹284.6 | 96,78,900 | 67,97,050 |
| 15 Dec 2025 | ₹258 | ₹267.2 | ₹200.1 | ₹250.65 | 89,00,100 | 70,52,425 |
| 16 Dec 2025 | ₹211 | ₹214.85 | ₹153 | ₹156 | 1,14,75,300 | 83,93,250 |
| 17 Dec 2025 | ₹160 | ₹183 | ₹111.3 | ₹129 | 1,31,67,300 | 91,99,375 |
| 18 Dec 2025 | ₹120 | ₹150.85 | ₹87.1 | ₹107.85 | 1,81,67,850 | 87,98,875 |
| 19 Dec 2025 | ₹129 | ₹173.45 | ₹129 | ₹165 | 2,23,02,150 | 85,43,850 |
| 22 Dec 2025 | ₹199.95 | ₹264 | ₹196.35 | ₹258.5 | 1,11,75,150 | 75,47,125 |
| 23 Dec 2025 | ₹270 | ₹292.95 | ₹226.8 | ₹242.3 | 1,19,11,875 | 71,01,325 |
| 24 Dec 2025 | ₹248.05 | ₹290.5 | ₹188.35 | ₹195.2 | 2,87,38,950 | 71,13,650 |
| 26 Dec 2025 | ₹208 | ₹208 | ₹90.55 | ₹97.4 | 16,27,47,675 | 1,13,17,850 |
| 29 Dec 2025 | ₹102 | ₹118 | ₹25.85 | ₹30.8 | 53,70,13,350 | 2,30,33,850 |
| 30 Dec 2025 | ₹25 | ₹29 | ₹0.05 | ₹0.05 | 2,15,61,69,375 | 2,52,40,900 |